106,170€
0,58%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 106,45 | 107,99 | 105,56 | 106,23 | 0,63% | 222,00 |
| 18.09.2024 | 106,02 | 107,00 | 104,48 | 105,56 | 0,53% | 1.196,00 |
| 17.09.2024 | 106,24 | 107,00 | 104,04 | 105,00 | 0,61% | 771,00 |
| 16.09.2024 | 103,50 | 104,36 | 100,44 | 104,36 | 4,36% | 545,00 |
| 13.09.2024 | 100,58 | 102,10 | 100,00 | 100,00 | -2,21% | 165,00 |
| 12.09.2024 | 99,69 | 102,32 | 97,91 | 102,26 | 4,85% | 145,00 |
| 11.09.2024 | 95,53 | 98,53 | 95,53 | 97,53 | 0,72% | 420,00 |
| 10.09.2024 | 95,53 | 97,54 | 95,53 | 96,83 | 0,49% | 247,00 |
| 09.09.2024 | 97,25 | 98,90 | 96,36 | 96,36 | 4,05% | 1.203,00 |
| 06.09.2024 | 96,00 | 96,13 | 91,50 | 92,61 | -3,27% | 472,00 |
| 05.09.2024 | 97,22 | 97,73 | 94,73 | 95,74 | -1,42% | 397,00 |
| 04.09.2024 | 98,14 | 98,27 | 97,12 | 97,12 | -3,78% | 47,00 |
| 03.09.2024 | 105,54 | 105,54 | 100,94 | 100,94 | -4,18% | 102,00 |
| 02.09.2024 | 105,60 | 105,60 | 103,56 | 105,34 | 2,23% | 234,00 |
| 30.08.2024 | 104,98 | 106,40 | 101,98 | 103,04 | 1,10% | 512,00 |
| 29.08.2024 | 96,03 | 102,38 | 94,76 | 101,92 | 2,54% | 811,00 |
| 28.08.2024 | 99,20 | 99,72 | 97,39 | 99,40 | -1,17% | 813,00 |
| 27.08.2024 | 100,72 | 100,72 | 98,40 | 100,58 | 0,58% | 57,00 |
| 26.08.2024 | 100,24 | 100,24 | 99,84 | 100,00 | 0,61% | 50,00 |
| 23.08.2024 | 98,12 | 101,02 | 98,12 | 99,39 | -0,55% | 303,00 |
| 22.08.2024 | 100,10 | 101,26 | 99,58 | 99,94 | 0,63% | 30,00 |
| 21.08.2024 | 98,32 | 99,49 | 98,32 | 99,31 | 0,90% | 588,00 |
| 20.08.2024 | 101,90 | 101,90 | 98,42 | 98,42 | -1,38% | 267,00 |
| 19.08.2024 | 101,68 | 101,68 | 99,52 | 99,80 | -0,44% | 526,00 |
| 16.08.2024 | 103,38 | 103,38 | 99,20 | 100,24 | -0,38% | 280,00 |
| 15.08.2024 | 94,45 | 101,40 | 93,69 | 100,62 | 7,29% | 920,00 |
| 14.08.2024 | 90,89 | 94,30 | 90,89 | 93,78 | 1,76% | 484,00 |
| 13.08.2024 | 88,56 | 92,86 | 88,56 | 92,16 | 6,57% | 857,00 |
| 12.08.2024 | 86,20 | 88,21 | 84,51 | 86,48 | 3,28% | 634,00 |
| 09.08.2024 | 83,58 | 84,10 | 81,55 | 83,73 | 2,88% | 255,00 |
| 08.08.2024 | 79,20 | 81,39 | 79,20 | 81,39 | 1,11% | 510,00 |
| 07.08.2024 | 83,80 | 85,10 | 79,43 | 80,50 | -8,52% | 2.269,00 |
| 06.08.2024 | 90,00 | 92,78 | 86,11 | 88,00 | -2,29% | 366,00 |
| 05.08.2024 | 82,00 | 90,06 | 81,00 | 90,06 | -5,01% | 1.013,00 |
| 02.08.2024 | 97,32 | 97,78 | 92,01 | 94,81 | -5,19% | 403,00 |
| 01.08.2024 | 105,48 | 106,70 | 100,00 | 100,00 | -5,55% | 847,00 |
| 31.07.2024 | 103,62 | 105,96 | 103,46 | 105,88 | 6,80% | 28,00 |
| 30.07.2024 | 103,24 | 103,92 | 99,14 | 99,14 | -4,10% | 429,00 |
| 29.07.2024 | 104,60 | 106,00 | 103,38 | 103,38 | 0,37% | 407,00 |
| 26.07.2024 | 102,70 | 105,26 | 102,54 | 103,00 | -1,62% | 720,00 |
| 25.07.2024 | 106,48 | 106,48 | 102,16 | 104,70 | -3,41% | 572,00 |
| 24.07.2024 | 113,44 | 114,06 | 108,40 | 108,40 | -8,38% | 740,00 |
| 23.07.2024 | 117,28 | 118,32 | 116,80 | 118,32 | -0,59% | 70,00 |
| 22.07.2024 | 115,64 | 119,02 | 114,94 | 119,02 | 3,03% | 32,00 |
| 19.07.2024 | 115,10 | 116,42 | 112,78 | 115,52 | 2,54% | 301,00 |
| 18.07.2024 | 116,78 | 117,00 | 112,66 | 112,66 | -2,46% | 239,00 |
| 17.07.2024 | 120,42 | 122,10 | 113,66 | 115,50 | -3,75% | 667,00 |
| 16.07.2024 | 125,78 | 126,34 | 120,00 | 120,00 | -3,98% | 498,00 |
| 15.07.2024 | 127,68 | 130,44 | 124,98 | 124,98 | -3,46% | 508,00 |
| 12.07.2024 | 128,38 | 129,76 | 128,00 | 129,46 | -1,12% | 90,00 |
| 11.07.2024 | 135,36 | 135,36 | 129,80 | 130,92 | -1,45% | 600,00 |
| 10.07.2024 | 136,16 | 136,16 | 132,84 | 132,84 | -1,96% | 244,00 |
| 09.07.2024 | 135,82 | 136,82 | 135,04 | 135,50 | 0,07% | 325,00 |
| 08.07.2024 | 128,00 | 135,40 | 128,00 | 135,40 | 5,73% | 1.833,00 |
| 05.07.2024 | 131,80 | 131,80 | 128,06 | 128,06 | -5,14% | 349,00 |
| 04.07.2024 | 131,80 | 135,00 | 131,80 | 135,00 | 2,65% | 39,00 |
| 03.07.2024 | 132,54 | 136,92 | 131,52 | 131,52 | -0,59% | 481,00 |
| 02.07.2024 | 132,36 | 133,94 | 130,20 | 132,30 | 2,35% | 58,00 |
| 01.07.2024 | 130,66 | 130,66 | 124,96 | 129,26 | -0,58% | 1.501,00 |
| 28.06.2024 | 131,44 | 131,64 | 130,02 | 130,02 | -0,38% | 219,00 |
| 27.06.2024 | 128,90 | 130,52 | 126,98 | 130,52 | 1,64% | 236,00 |
| 26.06.2024 | 130,80 | 133,06 | 128,30 | 128,42 | -2,39% | 245,00 |
| 25.06.2024 | 126,42 | 131,56 | 126,06 | 131,56 | 2,41% | 268,00 |
| 24.06.2024 | 135,00 | 136,64 | 128,46 | 128,46 | -5,20% | 553,00 |
| 21.06.2024 | 140,48 | 140,48 | 132,18 | 135,50 | -2,84% | 758,00 |
| 20.06.2024 | 145,00 | 146,98 | 135,70 | 139,46 | -3,77% | 2.311,00 |
| 19.06.2024 | 143,32 | 144,92 | 141,24 | 144,92 | 5,38% | 1.254,00 |
| 18.06.2024 | 132,92 | 144,96 | 132,86 | 137,52 | 2,66% | 1.382,00 |
| 17.06.2024 | 127,98 | 134,70 | 125,00 | 133,96 | 8,65% | 652,00 |
| 14.06.2024 | 126,98 | 127,00 | 123,30 | 123,30 | -2,38% | 436,00 |
| 13.06.2024 | 121,16 | 126,30 | 121,16 | 126,30 | 6,42% | 1.236,00 |
| 12.06.2024 | 124,10 | 124,14 | 118,68 | 118,68 | -3,12% | 1.949,00 |
| 11.06.2024 | 125,00 | 125,00 | 121,22 | 122,50 | -0,41% | 244,00 |
| 10.06.2024 | 121,04 | 126,28 | 118,68 | 123,00 | 5,47% | 2.259,00 |
| 07.06.2024 | 123,00 | 123,22 | 116,62 | 116,62 | -3,62% | 300,00 |
| 06.06.2024 | 125,12 | 126,00 | 120,00 | 121,00 | -2,83% | 1.665,00 |
| 05.06.2024 | 126,98 | 129,58 | 123,00 | 124,52 | -0,29% | 365,00 |
| 04.06.2024 | 121,02 | 127,48 | 119,12 | 124,88 | 5,17% | 2.439,00 |
| 03.06.2024 | 130,98 | 130,98 | 117,04 | 118,74 | -9,55% | 1.372,00 |
| 31.05.2024 | 129,98 | 139,12 | 120,00 | 131,28 | -15,03% | 7.573,00 |
| 30.05.2024 | 170,00 | 172,00 | 152,72 | 154,50 | -2,83% | 2.087,00 |
| 29.05.2024 | 155,76 | 159,30 | 151,28 | 159,00 | 2,37% | 1.418,00 |
| 28.05.2024 | 153,76 | 156,46 | 150,00 | 155,32 | 0,21% | 1.318,00 |
| 27.05.2024 | 155,00 | 155,00 | 150,08 | 155,00 | 1,97% | 2.629,00 |
| 24.05.2024 | 145,16 | 153,22 | 142,58 | 152,00 | 8,11% | 791,00 |
| 23.05.2024 | 144,90 | 149,98 | 140,60 | 140,60 | 0,79% | 1.134,00 |
| 22.05.2024 | 135,30 | 139,50 | 134,88 | 139,50 | 1,06% | 225,00 |
| 21.05.2024 | 133,34 | 138,04 | 132,50 | 138,04 | 2,53% | 238,00 |
| 20.05.2024 | 139,98 | 140,58 | 134,64 | 134,64 | -3,53% | 247,00 |
| 17.05.2024 | 136,06 | 139,56 | 134,02 | 139,56 | 1,32% | 798,00 |
| 16.05.2024 | 138,32 | 140,40 | 132,44 | 137,74 | 1,28% | 319,00 |
| 15.05.2024 | 123,14 | 136,00 | 122,90 | 136,00 | 13,28% | 290,00 |
| 14.05.2024 | 120,42 | 122,74 | 120,06 | 120,06 | -2,80% | 339,00 |
| 13.05.2024 | 124,22 | 124,22 | 122,38 | 123,52 | 0,75% | 40,00 |
| 10.05.2024 | 121,72 | 123,40 | 121,36 | 122,60 | 0,08% | 260,00 |
| 09.05.2024 | 121,04 | 124,30 | 121,00 | 122,50 | 4,56% | 184,00 |
| 08.05.2024 | 117,78 | 117,84 | 117,16 | 117,16 | -1,86% | - |
| 07.05.2024 | 120,06 | 120,96 | 119,02 | 119,38 | 0,90% | 710,00 |
| 06.05.2024 | 117,06 | 118,32 | 114,94 | 118,32 | 2,44% | 175,00 |
| 03.05.2024 | 114,64 | 116,00 | 113,92 | 115,50 | 2,28% | 745,00 |